Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	LOAN	5.06	5.1487	5.0501	5.0701	0.0201	17,723	256	4.90	5.17
2024-04-25	Q	LOAN	5.11	5.11	5.035	5.06	-0.05	10,886	165	5.00	5.15
2024-04-24	Q	LOAN	5.10	5.11	5.03	5.11		20,884	168	3.36	5.15
2024-04-23	Q	LOAN	5.04	5.0854	5.03	5.055	0.025	4,713	77	5.00	6.62
2024-04-22	Q	LOAN	5.10	5.10	4.95	5.03	-0.05	19,536	141	4.33	5.15
2024-04-19	Q	LOAN	5.11	5.11	5.055	5.08		2,239	63	4.33	5.15
2024-04-18	Q	LOAN	5.06	5.1099	5.0201	5.0201	0.0001	8,941	88	4.95	5.15
2024-04-17	Q	LOAN	5.0416	5.09	5.01	5.0402	-0.0198	17,386	148	2.88	5.15
2024-04-16	Q	LOAN	5.11	5.11	4.99	5.05	-0.08	11,090	146	5.03	5.16
2024-04-15	Q	LOAN	5.15	5.15	5.07	5.08		33,379	164	4.48	5.15
2024-04-12	Q	LOAN	5.01	5.08	5.01	5.08	0.08	15,837	151	5.00	5.09
2024-04-11	Q	LOAN	5.09	5.09	5.00	5.03	-0.04	21,214	165	4.43	5.07
2024-04-10	Q	LOAN	5.08	5.08	5.0001	5.07	0.07	15,234	103	5.00	5.09
2024-04-09	Q	LOAN	4.95	5.1493	4.95	5.00	-0.055	20,186	120	4.80	5.09
2024-04-08	Q	LOAN	5.17	5.2099	5.10	5.19	-0.03	36,073	254	5.11	5.23
2024-04-05	Q	LOAN	5.25	5.25	5.18	5.20	-0.05	29,913	140	5.10	5.34
2024-04-04	Q	LOAN	5.20	5.25	5.20	5.25	0.03	29,195	202	5.20	5.34
2024-04-03	Q	LOAN	5.19	5.2499	5.10	5.195	-0.005	17,411	160	3.44	5.26
2024-04-02	Q	LOAN	5.15	5.20	5.0901	5.20	0.06	38,762	299	5.05	6.50
2024-04-01	Q	LOAN	5.06	5.15	5.06	5.14	0.075	45,343	244	5.02	5.15
2024-03-29	Q	LOAN	5.08	5.0999	5.03	5.06	0.07	0	0	5.00	5.16
2024-03-28	Q	LOAN	5.08	5.0999	5.03	5.06	0.07	16,801	144	5.00	5.16
2024-03-27	Q	LOAN	5.01	5.14	4.80	5.01	-0.075	37,706	213	4.98	5.07
2024-03-26	Q	LOAN	5.07	5.15	5.0001	5.09	0.02	35,365	189	5.00	5.17
2024-03-25	Q	LOAN	4.69	5.08	4.69	5.07	0.27	95,674	514	4.38	5.17
2024-03-22	Q	LOAN	4.75	4.83	4.75	4.80		11,133	154	4.75	4.90
2024-03-21	Q	LOAN	4.7709	4.82	4.7709	4.80	0.04	28,334	126	4.77	4.87
2024-03-20	Q	LOAN	4.71	4.78	4.71	4.77	0.03	15,575	115	4.70	4.87
2024-03-19	Q	LOAN	4.77	4.7899	4.71	4.74		11,510	126	4.70	4.90
2024-03-18	Q	LOAN	4.79	4.80	4.74	4.74	-0.05	20,425	200	4.73	4.87
2024-03-15	Q	LOAN	4.80	4.80	4.74	4.79	0.06	22,422	174	4.50	4.87
2024-03-14	Q	LOAN	4.7549	4.7881	4.69	4.69	-0.07	18,478	167	4.68	4.90
2024-03-13	Q	LOAN	4.74	4.79	4.72	4.76	0.02	13,503	128	4.67	4.87
2024-03-12	Q	LOAN	4.67	4.7999	4.67	4.74	-0.01	25,762	170	4.68	4.90
2024-03-11	Q	LOAN	4.79	4.79	4.70	4.775	0.06	8,905	118	4.70	4.80
2024-03-08	Q	LOAN	4.65	4.7282	4.62	4.67	0.07	46,251	206	4.51	5.14
2024-03-07	Q	LOAN	4.8222	4.83	4.60	4.60	-0.19	49,444	382	4.60	4.86
2024-03-06	Q	LOAN	4.839	4.8699	4.7601	4.80	-0.03	19,645	134	3.05	4.90
2024-03-05	Q	LOAN	4.75	4.85	4.75	4.83	0.04	6,855	73	3.00	4.90
2024-03-04	Q	LOAN	4.74	4.80	4.7301	4.78	0.07	7,459	108	4.75	4.90
2024-03-01	Q	LOAN	4.7486	4.7499	4.72	4.72	0.02	19,124	126	4.55	5.00
2024-02-29	Q	LOAN	4.70	4.77	4.70	4.70		14,295	165	4.70	4.99
2024-02-28	Q	LOAN	4.70	4.78	4.70	4.70	-0.02	20,357	166	4.70	4.90
2024-02-27	Q	LOAN	4.80	4.8522	4.71	4.7601	0.0501	14,003	107	4.40	4.90
2024-02-26	Q	LOAN	4.79	4.813	4.71	4.73	-0.0403	15,299	120	2.79	4.82
2024-02-23	Q	LOAN	4.75	4.88	4.72	4.77	-0.05	22,243	181	4.73	4.90
2024-02-22	Q	LOAN	4.78	4.85	4.74	4.82	-0.02	19,307	207	4.75	4.90
2024-02-21	Q	LOAN	4.88	4.93	4.826	4.8942	0.0542	33,505	154	4.75	5.28
2024-02-20	Q	LOAN	4.84	4.86	4.80	4.86	0.09	21,736	160	4.80	4.90
2024-02-19	Q	LOAN	4.81	4.8499	4.70	4.82	0.04	0	0	4.70	4.90
2024-02-16	Q	LOAN	4.81	4.8499	4.70	4.82	0.04	7,724	107	4.70	4.90
2024-02-15	Q	LOAN	4.77	4.8134	4.74	4.79	0.01	13,797	132	3.45	4.85
2024-02-14	Q	LOAN	4.70	4.78	4.65	4.78	0.04	7,224	81	4.60	4.85
2024-02-13	Q	LOAN	4.64	4.746	4.64	4.7354	0.0254	18,007	116	4.70	4.85
2024-02-12	Q	LOAN	4.66	4.7796	4.66	4.71	-0.06	13,223	136	4.70	4.85
2024-02-09	Q	LOAN	4.64	4.7799	4.64	4.77	0.11	28,363	188	4.70	5.08
2024-02-08	Q	LOAN	4.66	4.72	4.65	4.66		17,931	110	4.00	4.85
2024-02-07	Q	LOAN	4.70	4.74	4.65	4.66	0.01	10,813	141	4.60	5.52
2024-02-06	Q	LOAN	4.69	4.71	4.65	4.65	0.02	11,615	134	4.38	4.85
2024-02-05	Q	LOAN	4.67	4.715	4.6301	4.68	-0.04	24,866	185	4.45	4.75
2024-02-02	Q	LOAN	4.7013	4.73	4.6734	4.72	-0.03	3,612	87	4.40	4.85
2024-02-01	Q	LOAN	4.73	4.78	4.65	4.75	-0.02	24,957	123	4.65	4.80
2024-01-31	Q	LOAN	4.75	4.77	4.71	4.77		8,863	88	2.79	4.80
2024-01-30	Q	LOAN	4.84	4.84	4.77	4.77	-0.0285	4,340	71	3.00	4.85